5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-7.39%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-8.94%
Barings BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.27 | $8.09 (-2.18%) | $8.38 | $8.06 | 1.49 M | $844.98 M |
| 06/18/2026 | $8.35 | $8.29 (-0.72%) | $8.35 | $8.22 | 829.10 K | $868.02 M |
| 06/17/2026 | $8.40 | $8.24 (-1.9%) | $8.45 | $8.22 | 893.94 K | $862.78 M |
| 06/16/2026 | $8.45 | $8.42 (-0.36%) | $8.49 | $8.37 | 400.90 K | $881.63 M |
| 06/15/2026 | $8.45 | $8.40 (-0.59%) | $8.50 | $8.38 | 780.17 K | $879.54 M |
| 06/12/2026 | $8.37 | $8.39 (0.24%) | $8.45 | $8.32 | 490.86 K | $878.49 M |
| 06/11/2026 | $8.38 | $8.39 (0.12%) | $8.44 | $8.34 | 607.33 K | $878.49 M |
| 06/10/2026 | $8.46 | $8.36 (-1.18%) | $8.51 | $8.34 | 672.23 K | $875.35 M |
| 06/09/2026 | $8.39 | $8.46 (0.83%) | $8.47 | $8.38 | 762.84 K | $885.82 M |
| 06/08/2026 | $8.35 | $8.32 (-0.36%) | $8.41 | $8.24 | 780.60 K | $871.16 M |
| 06/05/2026 | $8.41 | $8.34 (-0.83%) | $8.43 | $8.29 | 877.90 K | $873.26 M |
| 06/04/2026 | $8.30 | $8.42 (1.45%) | $8.48 | $8.30 | 1.00 M | $881.63 M |
| 06/03/2026 | $8.38 | $8.21 (-2.03%) | $8.42 | $8.20 | 1.04 M | $859.64 M |
| 06/02/2026 | $8.84 | $8.76 (-0.9%) | $8.88 | $8.75 | 1.17 M | $917.23 M |
| 06/01/2026 | $8.66 | $8.84 (2.08%) | $8.88 | $8.66 | 1.18 M | $925.61 M |
| 05/29/2026 | $8.67 | $8.66 (-0.12%) | $8.80 | $8.64 | 849.71 K | $906.76 M |
| 05/28/2026 | $8.69 | $8.67 (-0.23%) | $8.78 | $8.66 | 1.07 M | $907.81 M |
| 05/27/2026 | $8.63 | $8.63 (0%) | $8.70 | $8.62 | 468.24 K | $903.62 M |
| 05/26/2026 | $8.55 | $8.60 (0.58%) | $8.70 | $8.55 | 581.34 K | $900.48 M |
| 05/22/2026 | $8.53 | $8.51 (-0.23%) | $8.62 | $8.45 | 597.70 K | $891.06 M |
| 05/21/2026 | $8.57 | $8.51 (-0.7%) | $8.61 | $8.51 | 580.12 K | $891.06 M |
| 05/20/2026 | $8.46 | $8.59 (1.54%) | $8.65 | $8.39 | 1.76 M | $899.43 M |
| 05/19/2026 | $8.53 | $8.41 (-1.41%) | $8.53 | $8.39 | 783.00 K | $880.58 M |
| 05/18/2026 | $8.58 | $8.48 (-1.17%) | $8.60 | $8.48 | 482.24 K | $887.91 M |
| 05/15/2026 | $8.62 | $8.60 (-0.23%) | $8.65 | $8.52 | 539.07 K | $900.48 M |
| 05/14/2026 | $8.66 | $8.61 (-0.58%) | $8.73 | $8.61 | 483.50 K | $901.53 M |
| 05/13/2026 | $8.65 | $8.61 (-0.46%) | $8.71 | $8.60 | 511.00 K | $901.53 M |
| 05/12/2026 | $8.68 | $8.68 (0%) | $8.78 | $8.60 | 782.90 K | $908.86 M |
| 05/11/2026 | $8.89 | $8.61 (-3.15%) | $8.90 | $8.61 | 644.30 K | $901.53 M |
| 05/08/2026 | $9.06 | $8.87 (-2.1%) | $9.08 | $8.77 | 1.43 M | $928.75 M |
| 05/07/2026 | $9.12 | $8.90 (-2.41%) | $9.12 | $8.85 | 1.67 M | $931.89 M |
| 05/06/2026 | $9.24 | $9.20 (-0.43%) | $9.24 | $9.07 | 714.50 K | $963.30 M |
| 05/05/2026 | $9.13 | $9.22 (0.99%) | $9.22 | $9.08 | 689.85 K | $965.40 M |
| 05/04/2026 | $9.21 | $9.24 (0.33%) | $9.32 | $9.20 | 555.16 K | $967.49 M |
| 05/01/2026 | $9.15 | $9.23 (0.87%) | $9.26 | $9.14 | 462.63 K | $966.44 M |
| 04/30/2026 | $8.91 | $9.14 (2.58%) | $9.18 | $8.91 | 691.82 K | $957.02 M |
| 04/29/2026 | $8.97 | $8.91 (-0.67%) | $9.01 | $8.88 | 335.80 K | $932.94 M |
| 04/28/2026 | $8.82 | $8.97 (1.7%) | $9.00 | $8.80 | 633.25 K | $939.22 M |
| 04/27/2026 | $8.80 | $8.82 (0.23%) | $8.86 | $8.77 | 454.25 K | $923.51 M |
| 04/24/2026 | $8.76 | $8.80 (0.46%) | $8.87 | $8.73 | 592.72 K | $921.42 M |
| 04/23/2026 | $8.88 | $8.73 (-1.69%) | $8.89 | $8.70 | 447.90 K | $914.09 M |
| 04/22/2026 | $8.88 | $8.89 (0.11%) | $8.95 | $8.82 | 390.74 K | $930.84 M |
| 04/21/2026 | $9.01 | $8.80 (-2.33%) | $9.06 | $8.78 | 750.53 K | $921.42 M |
| 04/20/2026 | $8.89 | $9.01 (1.35%) | $9.03 | $8.87 | 914.00 K | $943.41 M |
| 04/17/2026 | $8.83 | $8.94 (1.25%) | $9.00 | $8.83 | 819.77 K | $936.08 M |
| 04/16/2026 | $8.84 | $8.76 (-0.9%) | $8.85 | $8.74 | 568.53 K | $917.23 M |
| 04/15/2026 | $8.68 | $8.82 (1.61%) | $8.86 | $8.68 | 875.70 K | $923.51 M |
| 04/14/2026 | $8.55 | $8.70 (1.75%) | $8.72 | $8.54 | 711.17 K | $910.95 M |
| 04/13/2026 | $8.36 | $8.50 (1.67%) | $8.51 | $8.32 | 723.30 K | $890.01 M |
| 04/10/2026 | $8.31 | $8.34 (0.36%) | $8.40 | $8.30 | 603.50 K | $873.26 M |
| 04/09/2026 | $8.37 | $8.34 (-0.36%) | $8.40 | $8.31 | 565.61 K | $873.26 M |
| 04/08/2026 | $8.50 | $8.40 (-1.18%) | $8.55 | $8.32 | 633.60 K | $879.54 M |
| 04/07/2026 | $8.43 | $8.34 (-1.07%) | $8.47 | $8.33 | 540.63 K | $873.26 M |
| 04/06/2026 | $8.38 | $8.42 (0.48%) | $8.50 | $8.35 | 513.83 K | $881.63 M |
| 04/02/2026 | $8.07 | $8.37 (3.72%) | $8.40 | $8.07 | 649.91 K | $876.40 M |
| 04/01/2026 | $8.25 | $8.16 (-1.09%) | $8.25 | $8.00 | 759.53 K | $854.41 M |
| 03/31/2026 | $8.15 | $8.23 (0.98%) | $8.28 | $8.11 | 561.59 K | $861.74 M |
| 03/30/2026 | $7.98 | $8.10 (1.5%) | $8.15 | $7.98 | 488.14 K | $848.13 M |
| 03/27/2026 | $8.12 | $7.99 (-1.6%) | $8.15 | $7.99 | 572.80 K | $836.61 M |
| 03/26/2026 | $8.24 | $8.14 (-1.21%) | $8.36 | $8.14 | 418.70 K | $852.31 M |
| 03/25/2026 | $8.24 | $8.26 (0.24%) | $8.32 | $8.16 | 530.50 K | $864.88 M |
| 03/24/2026 | $8.25 | $8.18 (-0.85%) | $8.29 | $8.16 | 450.75 K | $856.50 M |
| 03/23/2026 | $8.25 | $8.31 (0.73%) | $8.37 | $8.07 | 639.80 K | $870.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
